MetaCap

BTA Historical Prices

NYSE: BTABeacon Capital Management IncMacro TradingETFUSD

25.65-0.0369 (-0.14%)

At close: Oct 2, 10:20 AM ET · Delayed 15 min

BTA price history

The price history for Beacon Tactical Alternatives Risk (BTA) on this page begins on August 24, 2026, when the stock closed at $24.79; it most recently closed at $25.54 on October 5, 2026. The highest price in this record is $25.79, reached on September 14, 2026; the latest close is 1.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BTA returns

1 week

+1.03%

1 month

+1.59%

BTA price return, excluding dividends.

BTA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.5425.5425.5425.54+0.27%
25.4725.4725.4725.47-0.27%
25.3025.5425.3025.54-0.31%
25.6225.6225.6225.62+0.75%
25.5025.5025.4325.43+0.59%
25.2825.2825.2825.28-0.51%
25.4125.4125.4125.41-0.16%
25.4525.4525.4525.45-0.70%
25.6925.6925.6325.63+0.23%
25.5725.5725.5725.57+0.95%
25.3325.3325.3325.33-0.16%
25.4725.4725.3725.37-0.63%
25.5325.5325.5325.53-0.16%
25.5425.5725.5425.57-0.54%
25.7125.7125.7125.71-0.31%
25.7925.7925.7925.79+0.98%
25.5425.5425.5425.54-0.04%
25.6025.6025.5525.55-0.74%
25.7425.7425.7425.74+1.38%
25.3925.3925.3925.39+0.99%
25.1025.1425.1025.14+0.36%
25.0525.0525.0525.05-0.08%
25.0725.0725.0725.07-0.44%
25.1825.1825.1825.18-0.04%
25.1925.1925.1925.19+0.88%
24.9524.9724.9524.97+0.73%
24.8224.8224.7824.79-0.12%
24.6124.8224.6124.82+0.65%
24.6824.6824.6624.66—

Related